|
|
Closing price on 8/10/2020
|
|
| Open |
3.00 |
| High |
3.15 |
| Low |
2.95 |
| Volume |
7,950 |
| Split-adjusted Price |
3.15 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2020
|
+0.15 / +5.00%
|
3.00
|
3.15
|
2.95
|
3.15
|
3.02
|
3.15
|
7,950
|
|
|
8/7/2020
|
-0.10 / -3.23%
|
3.00
|
3.05
|
2.90
|
3.00
|
3.04
|
3.00
|
10,520
|
|
|
8/6/2020
|
-0.04 / -1.27%
|
3.14
|
3.30
|
3.10
|
3.10
|
3.15
|
3.10
|
13,950
|
|
|
8/5/2020
|
-0.06 / -1.88%
|
3.17
|
3.20
|
3.14
|
3.14
|
3.18
|
3.14
|
7,870
|
|
|
8/4/2020
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.15
|
3.20
|
12,030
|
|
|
8/3/2020
|
-0.23 / -6.91%
|
3.12
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
91,250
|
|
|
7/31/2020
|
-0.01 / -0.30%
|
3.14
|
3.33
|
3.14
|
3.33
|
3.24
|
3.33
|
360
|
|
|
7/30/2020
|
0.00 / 0.00%
|
3.32
|
3.38
|
3.20
|
3.34
|
3.26
|
3.34
|
7,050
|
|
|
7/29/2020
|
-0.05 / -1.47%
|
3.16
|
3.34
|
3.16
|
3.34
|
3.25
|
3.34
|
102,300
|
|
|
7/28/2020
|
+0.22 / +6.94%
|
3.15
|
3.39
|
3.15
|
3.39
|
3.25
|
3.39
|
59,040
|
|
|
7/27/2020
|
-0.23 / -6.76%
|
3.20
|
3.20
|
3.17
|
3.17
|
3.18
|
3.17
|
26,110
|
|
|
7/24/2020
|
-0.03 / -0.87%
|
3.43
|
3.43
|
3.19
|
3.40
|
3.35
|
3.40
|
18,210
|
|
|
7/23/2020
|
+0.01 / +0.29%
|
3.50
|
3.50
|
3.34
|
3.43
|
3.39
|
3.43
|
33,948
|
|
|
7/22/2020
|
-0.03 / -0.87%
|
3.45
|
3.57
|
3.40
|
3.42
|
3.50
|
3.42
|
8,580
|
|
|
7/21/2020
|
0.00 / 0.00%
|
3.45
|
3.45
|
3.45
|
3.45
|
3.45
|
3.45
|
2,440
|
|
|
7/20/2020
|
-0.25 / -6.76%
|
3.70
|
3.82
|
3.45
|
3.45
|
3.48
|
3.45
|
219,240
|
|
|
7/17/2020
|
-0.20 / -5.13%
|
3.80
|
3.84
|
3.70
|
3.70
|
3.71
|
3.70
|
11,060
|
|
|
7/16/2020
|
0.00 / 0.00%
|
3.76
|
3.90
|
3.71
|
3.90
|
3.77
|
3.90
|
10,600
|
|
|
7/15/2020
|
-0.04 / -1.02%
|
3.78
|
3.90
|
3.78
|
3.90
|
3.84
|
3.90
|
800
|
|
|
7/14/2020
|
-0.01 / -0.25%
|
3.81
|
3.94
|
3.75
|
3.94
|
3.75
|
3.94
|
890
|
|
|
7/13/2020
|
-0.03 / -0.75%
|
3.98
|
3.98
|
3.80
|
3.95
|
3.93
|
3.95
|
1,370
|
|
|
7/10/2020
|
+0.17 / +4.46%
|
3.81
|
3.98
|
3.81
|
3.98
|
3.90
|
3.98
|
6,870
|
|
|
7/9/2020
|
-0.08 / -2.06%
|
3.73
|
3.90
|
3.73
|
3.81
|
3.79
|
3.81
|
1,910
|
|
|
7/8/2020
|
-0.01 / -0.26%
|
3.90
|
3.90
|
3.72
|
3.89
|
3.85
|
3.89
|
7,390
|
|
|
7/7/2020
|
-0.10 / -2.50%
|
3.97
|
3.97
|
3.86
|
3.90
|
3.90
|
3.90
|
16,170
|
|
|
7/6/2020
|
+0.04 / +1.01%
|
4.13
|
4.13
|
4.00
|
4.00
|
4.07
|
4.00
|
5,110
|
|
|
7/3/2020
|
-0.04 / -1.00%
|
4.10
|
4.10
|
3.80
|
3.96
|
3.89
|
3.96
|
12,590
|
|
|
7/2/2020
|
+0.05 / +1.27%
|
4.07
|
4.07
|
3.83
|
4.00
|
3.99
|
4.00
|
910
|
|
|
7/1/2020
|
-0.04 / -1.00%
|
3.99
|
3.99
|
3.82
|
3.95
|
3.94
|
3.95
|
6,350
|
|
|
6/30/2020
|
+0.17 / +4.45%
|
3.62
|
4.00
|
3.62
|
3.99
|
3.70
|
3.99
|
2,430
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
2,454,200
|
7.90
|
9.72%
|
|
|
|
AGG
|
239,000
|
15.25
|
-2.56%
|
|
|
|
API
|
319,300
|
5.60
|
1.82%
|
|
|
|
ASM
|
875,200
|
6.76
|
2.42%
|
|
|
|
BCR
|
1,738,800
|
2.00
|
5.26%
|
|
|
|
BII
|
89,500
|
0.70
|
16.67%
|
|
|
|
BVL
|
2,000
|
10.20
|
-4.67%
|
|
|
|
C21
|
0
|
16.00
|
0.00%
|
|
|
|
CCI
|
3,900
|
21.80
|
-0.23%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|